Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 63.00 | 63.06 | 62.36 | 62.44 | 879,844 | +0.09(+0.14%) |
Sep 28, 2023 | 61.93 | 62.43 | 61.83 | 62.35 | 320,863 | +0.06(+0.09%) |
Sep 27, 2023 | 62.44 | 62.50 | 62.00 | 62.29 | 383,073 | +0.22(+0.35%) |
Sep 26, 2023 | 62.40 | 62.50 | 62.03 | 62.08 | 359,313 | -0.98(-1.56%) |
Sep 25, 2023 | 62.71 | 63.06 | 62.93 | 63.06 | 507,445 | -0.29(-0.45%) |
Sep 22, 2023 | 63.63 | 63.65 | 63.27 | 63.34 | 302,746 | +0.97(+1.56%) |
Sep 21, 2023 | 62.45 | 62.64 | 62.37 | 62.37 | 486,840 | -1.17(-1.84%) |
Sep 20, 2023 | 63.89 | 64.20 | 63.54 | 63.54 | 488,261 | -0.30(-0.46%) |
Sep 19, 2023 | 63.90 | 64.11 | 63.75 | 63.84 | 174,616 | -0.50(-0.78%) |
Sep 18, 2023 | 64.04 | 64.35 | 63.99 | 64.34 | 227,395 | -0.06(-0.09%) |
Sep 15, 2023 | 64.61 | 64.79 | 64.35 | 64.40 | 508,372 | -0.29(-0.44%) |
Sep 14, 2023 | 64.73 | 64.82 | 64.46 | 64.68 | 215,184 | +0.45(+0.70%) |
Sep 13, 2023 | 64.32 | 64.43 | 64.12 | 64.23 | 402,729 | -0.11(-0.17%) |
Sep 12, 2023 | 64.05 | 64.50 | 63.98 | 64.34 | 441,001 | -0.18(-0.27%) |
Sep 11, 2023 | 64.38 | 64.59 | 64.21 | 64.51 | 205,954 | +0.68(+1.06%) |
Sep 08, 2023 | 63.88 | 64.00 | 63.73 | 63.84 | 291,208 | +0.02(+0.03%) |
Sep 07, 2023 | 63.91 | 63.92 | 63.60 | 63.82 | 602,199 | -0.81(-1.25%) |
Sep 06, 2023 | 64.76 | 65.13 | 64.49 | 64.62 | 515,618 | -0.27(-0.41%) |
Sep 05, 2023 | 64.90 | 65.11 | 64.82 | 64.89 | 365,804 | -0.43(-0.66%) |
Sep 01, 2023 | 65.35 | 65.68 | 65.17 | 65.32 | 410,466 | +0.84(+1.30%) |
Aug 31, 2023 | 64.77 | 64.89 | 64.37 | 64.48 | 1,015,510 | -0.61(-0.94%) |
Aug 30, 2023 | 64.85 | 65.21 | 64.85 | 65.09 | 759,956 | -0.28(-0.42%) |
Aug 29, 2023 | 64.60 | 65.39 | 64.46 | 65.37 | 779,859 | +0.99(+1.54%) |
Aug 28, 2023 | 64.02 | 64.47 | 63.98 | 64.38 | 610,671 | +0.66(+1.03%) |
Aug 25, 2023 | 63.67 | 63.79 | 63.17 | 63.72 | 359,558 | +0.10(+0.15%) |
Aug 24, 2023 | 64.22 | 64.33 | 63.62 | 63.62 | 577,239 | -0.22(-0.34%) |
Aug 23, 2023 | 63.46 | 63.94 | 63.37 | 63.84 | 424,091 | +0.90(+1.44%) |
Aug 22, 2023 | 63.33 | 63.33 | 62.77 | 62.93 | 1,816,285 | -0.16(-0.25%) |
Aug 21, 2023 | 62.73 | 63.13 | 62.70 | 63.09 | 866,984 | +0.09(+0.14%) |
Aug 18, 2023 | 62.84 | 63.13 | 62.64 | 63.00 | 1,472,313 | -0.60(-0.94%) |
Aug 17, 2023 | 64.10 | 64.23 | 63.53 | 63.60 | 1,425,167 | +0.18(+0.28%) |
Aug 16, 2023 | 63.54 | 63.85 | 63.38 | 63.42 | 822,345 | -0.63(-0.98%) |
Aug 15, 2023 | 64.45 | 64.45 | 63.96 | 64.05 | 331,107 | -0.87(-1.33%) |
Aug 14, 2023 | 64.57 | 65.00 | 64.34 | 64.92 | 586,253 | -0.33(-0.51%) |
Aug 11, 2023 | 65.42 | 65.67 | 65.03 | 65.25 | 467,759 | -1.11(-1.67%) |
Aug 10, 2023 | 66.58 | 67.22 | 66.23 | 66.36 | 828,110 | +0.10(+0.15%) |
Aug 09, 2023 | 66.51 | 66.56 | 66.05 | 66.26 | 434,706 | +0.20(+0.30%) |
Aug 08, 2023 | 65.90 | 66.11 | 65.60 | 66.07 | 637,012 | -0.91(-1.37%) |
Aug 07, 2023 | 67.27 | 67.27 | 66.73 | 66.98 | 428,297 | -0.05(-0.07%) |
Aug 04, 2023 | 67.40 | 67.67 | 66.99 | 67.03 | 690,806 | -0.26(-0.38%) |
Aug 03, 2023 | 66.97 | 67.52 | 66.95 | 67.29 | 412,455 | +0.52(+0.78%) |
Aug 02, 2023 | 67.28 | 67.77 | 66.67 | 66.77 | 793,369 | -1.77(-2.58%) |
Aug 01, 2023 | 68.78 | 68.80 | 68.39 | 68.54 | 624,726 | -0.82(-1.18%) |
Jul 31, 2023 | 68.96 | 69.45 | 68.96 | 69.35 | 1,581,548 | +0.05(+0.07%) |
Jul 28, 2023 | 69.09 | 69.33 | 68.86 | 69.30 | 460,028 | +1.79(+2.65%) |
Jul 27, 2023 | 68.34 | 68.34 | 67.42 | 67.51 | 247,248 | -0.67(-0.98%) |
Jul 26, 2023 | 67.40 | 68.38 | 67.40 | 68.18 | 511,829 | +0.38(+0.57%) |
Jul 25, 2023 | 67.97 | 68.14 | 67.74 | 67.80 | 528,830 | +0.60(+0.89%) |
Jul 24, 2023 | 66.36 | 67.47 | 66.34 | 67.20 | 729,172 | +0.88(+1.32%) |
Jul 21, 2023 | 66.49 | 66.72 | 66.27 | 66.32 | 349,443 | -0.17(-0.25%) |
Jul 20, 2023 | 66.67 | 66.81 | 66.39 | 66.49 | 395,097 | -0.48(-0.72%) |
Jul 19, 2023 | 67.34 | 67.52 | 66.92 | 66.97 | 489,918 | -0.11(-0.16%) |
Jul 18, 2023 | 67.32 | 67.39 | 66.88 | 67.08 | 216,256 | -0.65(-0.96%) |
Jul 17, 2023 | 67.37 | 67.74 | 67.16 | 67.73 | 380,531 | +0.00(+0.00%) |
Jul 14, 2023 | 68.01 | 68.01 | 67.67 | 67.73 | 484,461 | -0.34(-0.51%) |
Jul 13, 2023 | 67.70 | 68.21 | 67.58 | 68.07 | 1,766,526 | +0.94(+1.41%) |
Jul 12, 2023 | 66.47 | 67.25 | 66.47 | 67.13 | 544,238 | +1.40(+2.12%) |
Jul 11, 2023 | 65.59 | 65.80 | 65.27 | 65.73 | 279,889 | +0.68(+1.04%) |
Jul 10, 2023 | 64.60 | 65.12 | 64.59 | 65.06 | 2,060,370 | +0.11(+0.17%) |
Jul 07, 2023 | 64.47 | 65.27 | 64.45 | 64.95 | 866,123 | +0.59(+0.92%) |
Jul 06, 2023 | 64.38 | 64.71 | 64.05 | 64.36 | 442,252 | -1.23(-1.87%) |
Jul 05, 2023 | 65.71 | 65.79 | 65.53 | 65.59 | 838,470 | -0.52(-0.79%) |
Jul 03, 2023 | 66.10 | 66.45 | 66.02 | 66.11 | 285,153 | +0.78(+1.19%) |
Jun 30, 2023 | 65.29 | 65.63 | 65.22 | 65.33 | 618,072 | +0.52(+0.80%) |
Jun 29, 2023 | 64.73 | 64.89 | 64.70 | 64.81 | 322,880 | -0.53(-0.81%) |
Jun 28, 2023 | 65.13 | 65.40 | 65.06 | 65.34 | 442,530 | -0.36(-0.55%) |
Jun 27, 2023 | 65.27 | 65.76 | 65.27 | 65.70 | 251,680 | +0.80(+1.23%) |
Jun 26, 2023 | 65.24 | 65.24 | 64.88 | 64.91 | 253,741 | +0.21(+0.32%) |
Jun 23, 2023 | 65.03 | 65.03 | 64.48 | 64.70 | 442,958 | -1.06(-1.61%) |
Jun 22, 2023 | 65.49 | 65.85 | 65.43 | 65.76 | 268,532 | -0.08(-0.12%) |
Jun 21, 2023 | 65.88 | 66.07 | 65.66 | 65.84 | 285,150 | -0.37(-0.56%) |
Jun 20, 2023 | 66.75 | 66.79 | 66.09 | 66.22 | 1,249,892 | -1.59(-2.35%) |
Jun 16, 2023 | 68.02 | 68.06 | 67.61 | 67.81 | 539,157 | -0.17(-0.25%) |
Jun 15, 2023 | 67.75 | 68.01 | 67.58 | 67.98 | 468,407 | +0.51(+0.76%) |
Jun 14, 2023 | 66.90 | 67.61 | 66.90 | 67.46 | 557,812 | +0.32(+0.48%) |
Jun 13, 2023 | 67.13 | 67.32 | 66.96 | 67.14 | 523,256 | +0.80(+1.20%) |
Jun 12, 2023 | 66.12 | 66.42 | 66.12 | 66.34 | 409,369 | +0.24(+0.36%) |
Jun 09, 2023 | 66.12 | 66.43 | 66.08 | 66.11 | 339,868 | +0.17(+0.25%) |
Jun 08, 2023 | 65.52 | 66.03 | 65.52 | 65.94 | 707,938 | +0.46(+0.71%) |
Jun 07, 2023 | 65.66 | 66.12 | 65.36 | 65.48 | 323,604 | -0.16(-0.25%) |
Jun 06, 2023 | 64.94 | 65.75 | 64.92 | 65.64 | 573,866 | +0.49(+0.75%) |
Jun 05, 2023 | 65.07 | 65.21 | 64.91 | 65.15 | 245,753 | -0.18(-0.27%) |
Jun 02, 2023 | 65.20 | 65.52 | 65.20 | 65.33 | 536,152 | +1.18(+1.84%) |
Jun 01, 2023 | 63.10 | 64.18 | 63.10 | 64.15 | 704,443 | +0.99(+1.57%) |
May 31, 2023 | 63.09 | 63.17 | 62.62 | 63.16 | 916,228 | -0.46(-0.72%) |
May 30, 2023 | 64.13 | 64.24 | 63.45 | 63.61 | 1,804,149 | -0.80(-1.24%) |
May 26, 2023 | 63.73 | 64.49 | 63.73 | 64.41 | 1,287,957 | +1.16(+1.83%) |
May 25, 2023 | 63.43 | 63.50 | 63.14 | 63.25 | 1,308,285 | -0.14(-0.22%) |
May 24, 2023 | 63.72 | 63.79 | 63.34 | 63.39 | 603,878 | -0.53(-0.82%) |
May 23, 2023 | 64.50 | 64.51 | 63.92 | 63.92 | 771,917 | -1.06(-1.63%) |
May 22, 2023 | 64.69 | 65.25 | 64.69 | 64.98 | 487,780 | +0.56(+0.86%) |
May 19, 2023 | 64.29 | 64.65 | 64.24 | 64.42 | 649,644 | +0.15(+0.23%) |
May 18, 2023 | 64.39 | 64.39 | 64.00 | 64.28 | 510,623 | -0.33(-0.51%) |
May 17, 2023 | 64.24 | 64.64 | 64.18 | 64.61 | 835,298 | +0.20(+0.32%) |
May 16, 2023 | 64.60 | 64.61 | 64.30 | 64.40 | 352,984 | -0.61(-0.94%) |
May 15, 2023 | 64.26 | 65.02 | 64.24 | 65.02 | 1,139,389 | +1.52(+2.39%) |
May 12, 2023 | 63.95 | 63.95 | 63.37 | 63.50 | 603,449 | -0.97(-1.51%) |
May 11, 2023 | 64.46 | 64.51 | 64.02 | 64.47 | 528,155 | -0.28(-0.44%) |
May 10, 2023 | 64.74 | 64.92 | 64.42 | 64.75 | 317,815 | -0.02(-0.03%) |
May 09, 2023 | 64.59 | 64.87 | 64.57 | 64.77 | 302,354 | -0.60(-0.92%) |
May 08, 2023 | 65.60 | 65.60 | 65.26 | 65.38 | 293,120 | +0.02(+0.03%) |
May 05, 2023 | 64.87 | 65.39 | 64.71 | 65.36 | 349,160 | +0.75(+1.16%) |
May 04, 2023 | 64.56 | 64.87 | 64.41 | 64.61 | 3,452,348 | +0.53(+0.82%) |
May 03, 2023 | 64.17 | 64.52 | 64.04 | 64.08 | 350,268 | -0.08(-0.12%) |
May 02, 2023 | 64.55 | 64.56 | 63.98 | 64.16 | 347,064 | -0.61(-0.95%) |
May 01, 2023 | 64.79 | 65.27 | 64.76 | 64.77 | 217,284 | -0.23(-0.36%) |
Apr 28, 2023 | 64.70 | 65.07 | 64.67 | 65.01 | 412,280 | +0.33(+0.51%) |
Apr 27, 2023 | 64.14 | 64.79 | 64.11 | 64.68 | 215,091 | +0.82(+1.28%) |
Apr 26, 2023 | 64.15 | 64.37 | 63.82 | 63.86 | 357,085 | +0.57(+0.89%) |
Apr 25, 2023 | 63.69 | 63.81 | 63.27 | 63.29 | 1,892,943 | -1.39(-2.15%) |
Apr 24, 2023 | 64.85 | 64.97 | 64.51 | 64.69 | 536,946 | -0.33(-0.51%) |
Apr 21, 2023 | 65.05 | 65.09 | 64.69 | 65.02 | 515,978 | -0.63(-0.96%) |
Apr 20, 2023 | 65.69 | 66.12 | 65.47 | 65.65 | 714,922 | -0.17(-0.25%) |
Apr 19, 2023 | 65.64 | 65.92 | 65.59 | 65.82 | 444,437 | -0.60(-0.91%) |
Apr 18, 2023 | 66.70 | 66.72 | 66.30 | 66.42 | 463,982 | -0.11(-0.16%) |
Apr 17, 2023 | 66.56 | 66.61 | 66.28 | 66.53 | 508,764 | +0.41(+0.62%) |
Apr 14, 2023 | 66.28 | 66.52 | 65.86 | 66.12 | 556,028 | -0.57(-0.85%) |
Apr 13, 2023 | 66.23 | 66.73 | 66.23 | 66.68 | 1,242,973 | +1.04(+1.59%) |
Apr 12, 2023 | 66.56 | 66.56 | 65.53 | 65.64 | 469,557 | -0.75(-1.13%) |
Apr 11, 2023 | 66.41 | 66.66 | 66.33 | 66.39 | 317,044 | +0.22(+0.34%) |
Apr 10, 2023 | 65.99 | 66.18 | 65.77 | 66.17 | 836,753 | +0.12(+0.18%) |
Apr 06, 2023 | 65.56 | 66.17 | 65.44 | 66.05 | 377,202 | +0.28(+0.43%) |
Apr 05, 2023 | 66.15 | 66.25 | 65.55 | 65.77 | 260,352 | -0.51(-0.76%) |
Apr 04, 2023 | 66.26 | 66.29 | 65.96 | 66.27 | 333,700 | -0.09(-0.13%) |
Apr 03, 2023 | 66.03 | 66.40 | 65.97 | 66.36 | 403,869 | +0.22(+0.34%) |
Mar 31, 2023 | 66.09 | 66.42 | 65.99 | 66.14 | 311,558 | -0.12(-0.18%) |
Mar 30, 2023 | 66.22 | 66.38 | 66.02 | 66.25 | 224,585 | +0.60(+0.92%) |
Mar 29, 2023 | 65.56 | 65.78 | 65.35 | 65.65 | 352,294 | +0.19(+0.30%) |
Mar 28, 2023 | 64.92 | 65.49 | 64.92 | 65.46 | 612,161 | +0.85(+1.31%) |
Mar 27, 2023 | 64.63 | 64.66 | 64.31 | 64.61 | 263,166 | -0.47(-0.72%) |
Mar 24, 2023 | 64.83 | 65.09 | 64.70 | 65.08 | 248,398 | -0.26(-0.40%) |
Mar 23, 2023 | 65.20 | 66.01 | 65.01 | 65.34 | 853,975 | +1.10(+1.71%) |
Mar 22, 2023 | 64.49 | 65.19 | 64.20 | 64.24 | 1,533,993 | +0.40(+0.63%) |
Mar 21, 2023 | 63.66 | 64.00 | 63.49 | 63.84 | 288,223 | +0.59(+0.94%) |
Mar 20, 2023 | 62.78 | 63.37 | 62.75 | 63.24 | 456,654 | +0.13(+0.20%) |
Mar 17, 2023 | 63.28 | 63.49 | 62.91 | 63.12 | 332,540 | -0.23(-0.37%) |
Mar 16, 2023 | 62.20 | 63.38 | 62.20 | 63.35 | 670,238 | +0.94(+1.50%) |
Mar 15, 2023 | 62.22 | 62.45 | 61.81 | 62.41 | 896,089 | -1.03(-1.63%) |
Mar 14, 2023 | 63.03 | 63.54 | 63.03 | 63.45 | 567,623 | +0.09(+0.14%) |
Mar 13, 2023 | 62.92 | 63.70 | 62.89 | 63.36 | 1,023,375 | +0.40(+0.63%) |
Mar 10, 2023 | 63.12 | 63.56 | 62.90 | 62.96 | 757,092 | -0.32(-0.51%) |
Mar 09, 2023 | 64.34 | 64.34 | 63.17 | 63.28 | 888,389 | -1.51(-2.33%) |
Mar 08, 2023 | 64.70 | 64.90 | 64.57 | 64.79 | 567,215 | +0.07(+0.11%) |
Mar 07, 2023 | 65.63 | 65.63 | 64.71 | 64.72 | 398,081 | -1.02(-1.56%) |
Mar 06, 2023 | 66.11 | 66.27 | 65.75 | 65.75 | 973,108 | -0.36(-0.55%) |
Mar 03, 2023 | 65.68 | 66.19 | 65.63 | 66.11 | 593,441 | +0.47(+0.71%) |
Mar 02, 2023 | 64.94 | 65.71 | 64.82 | 65.64 | 724,602 | +0.48(+0.73%) |
Mar 01, 2023 | 65.53 | 65.56 | 65.08 | 65.16 | 1,650,451 | +1.36(+2.14%) |
Feb 28, 2023 | 64.00 | 64.18 | 63.73 | 63.80 | 417,621 | -0.44(-0.68%) |
Feb 27, 2023 | 64.32 | 64.40 | 64.14 | 64.24 | 304,427 | +0.43(+0.67%) |
Feb 24, 2023 | 63.95 | 64.10 | 63.56 | 63.81 | 578,041 | -1.50(-2.30%) |
Feb 23, 2023 | 65.79 | 65.82 | 64.90 | 65.31 | 564,312 | +0.20(+0.31%) |
Feb 22, 2023 | 65.47 | 65.47 | 64.93 | 65.10 | 741,203 | -0.36(-0.55%) |
Feb 21, 2023 | 65.77 | 66.08 | 65.44 | 65.47 | 824,943 | -0.77(-1.16%) |
Feb 17, 2023 | 66.21 | 66.29 | 65.91 | 66.23 | 933,803 | -0.73(-1.09%) |
Feb 16, 2023 | 66.85 | 67.32 | 66.54 | 66.97 | 626,805 | +0.10(+0.15%) |
Feb 15, 2023 | 66.55 | 66.91 | 66.41 | 66.87 | 547,283 | -0.89(-1.31%) |
Feb 14, 2023 | 67.58 | 67.96 | 67.22 | 67.75 | 467,923 | -0.20(-0.30%) |
Feb 13, 2023 | 67.67 | 68.06 | 67.45 | 67.96 | 528,455 | +0.47(+0.69%) |
Feb 10, 2023 | 67.84 | 67.84 | 67.27 | 67.49 | 692,408 | -0.75(-1.10%) |
Feb 09, 2023 | 68.89 | 68.94 | 68.05 | 68.24 | 422,913 | +0.53(+0.78%) |
Feb 08, 2023 | 67.98 | 68.09 | 67.47 | 67.72 | 1,033,359 | -0.11(-0.16%) |
Feb 07, 2023 | 67.61 | 68.00 | 67.12 | 67.82 | 975,892 | +0.37(+0.55%) |
Feb 06, 2023 | 67.51 | 67.59 | 67.00 | 67.45 | 1,075,574 | -0.99(-1.45%) |
Feb 03, 2023 | 69.26 | 69.30 | 68.37 | 68.45 | 739,659 | -1.27(-1.82%) |
Feb 02, 2023 | 70.38 | 70.38 | 69.39 | 69.71 | 1,248,390 | -0.48(-0.68%) |
Feb 01, 2023 | 69.55 | 70.41 | 69.22 | 70.19 | 619,190 | +1.10(+1.59%) |
Jan 31, 2023 | 68.87 | 69.11 | 68.61 | 69.09 | 608,452 | -0.41(-0.59%) |
Jan 30, 2023 | 69.90 | 70.01 | 69.46 | 69.50 | 889,993 | -1.47(-2.07%) |
Jan 27, 2023 | 70.99 | 71.16 | 70.68 | 70.97 | 1,136,062 | -0.24(-0.34%) |
Jan 26, 2023 | 71.12 | 71.22 | 70.73 | 71.21 | 1,647,168 | +0.77(+1.09%) |
Jan 25, 2023 | 70.15 | 70.44 | 69.62 | 70.44 | 729,113 | +0.06(+0.08%) |
Jan 24, 2023 | 70.39 | 70.47 | 70.06 | 70.39 | 1,526,762 | -0.15(-0.21%) |
Jan 23, 2023 | 70.10 | 70.81 | 69.99 | 70.53 | 905,559 | +0.68(+0.98%) |
Jan 20, 2023 | 69.31 | 69.88 | 69.13 | 69.85 | 490,871 | +1.08(+1.57%) |
Jan 19, 2023 | 68.57 | 68.95 | 68.51 | 68.77 | 577,674 | +0.64(+0.94%) |
Jan 18, 2023 | 69.07 | 69.26 | 68.11 | 68.13 | 941,403 | -0.40(-0.58%) |
Jan 17, 2023 | 68.59 | 68.64 | 68.31 | 68.52 | 856,272 | -0.42(-0.61%) |
Jan 13, 2023 | 68.37 | 68.99 | 68.37 | 68.94 | 967,490 | +0.51(+0.74%) |
Jan 12, 2023 | 68.27 | 68.50 | 67.57 | 68.44 | 1,064,473 | +0.32(+0.47%) |
Jan 11, 2023 | 67.79 | 68.24 | 67.68 | 68.12 | 2,714,040 | +0.18(+0.26%) |
Jan 10, 2023 | 67.58 | 67.95 | 67.33 | 67.94 | 1,005,879 | +0.42(+0.62%) |
Jan 09, 2023 | 67.89 | 68.09 | 67.52 | 67.52 | 2,630,946 | +0.51(+0.76%) |
Jan 06, 2023 | 66.18 | 67.02 | 65.71 | 67.01 | 720,544 | +1.18(+1.79%) |
Jan 05, 2023 | 65.80 | 66.00 | 65.52 | 65.84 | 1,144,949 | -0.35(-0.53%) |
Jan 04, 2023 | 65.34 | 66.23 | 65.01 | 66.19 | 528,735 | +2.19(+3.43%) |
Jan 03, 2023 | 64.10 | 64.57 | 63.75 | 63.99 | 671,423 | +0.86(+1.36%) |
Dec 30, 2022 | 63.62 | 63.81 | 62.97 | 63.14 | 587,589 | -0.91(-1.42%) |
Dec 29, 2022 | 63.35 | 64.10 | 63.35 | 64.04 | 446,051 | +1.27(+2.02%) |
Dec 28, 2022 | 63.73 | 63.80 | 62.78 | 62.78 | 1,112,091 | -1.31(-2.04%) |
Dec 27, 2022 | 63.71 | 64.37 | 63.47 | 64.08 | 359,267 | +1.22(+1.94%) |
Dec 23, 2022 | 62.95 | 63.00 | 62.57 | 62.86 | 420,663 | -0.11(-0.17%) |
Dec 22, 2022 | 63.46 | 63.51 | 62.51 | 62.97 | 572,632 | -0.57(-0.89%) |
Dec 21, 2022 | 62.96 | 63.58 | 62.73 | 63.54 | 999,989 | +0.58(+0.93%) |
Dec 20, 2022 | 62.79 | 63.26 | 62.74 | 62.95 | 568,084 | -0.30(-0.48%) |
Dec 19, 2022 | 63.72 | 63.72 | 63.14 | 63.25 | 512,923 | -0.03(-0.05%) |
Dec 16, 2022 | 63.51 | 63.77 | 63.26 | 63.28 | 996,828 | +0.06(+0.09%) |
Dec 15, 2022 | 64.37 | 64.48 | 63.13 | 63.22 | 855,525 | -1.55(-2.39%) |
Dec 14, 2022 | 64.80 | 65.09 | 64.35 | 64.77 | 644,633 | +0.06(+0.09%) |
Dec 13, 2022 | 65.39 | 65.71 | 64.52 | 64.71 | 1,825,815 | +0.65(+1.01%) |
Dec 12, 2022 | 63.95 | 64.08 | 63.55 | 64.06 | 1,326,069 | -0.11(-0.17%) |
Dec 09, 2022 | 64.64 | 64.78 | 64.17 | 64.17 | 897,809 | -0.21(-0.33%) |
Dec 08, 2022 | 64.06 | 64.47 | 63.95 | 64.38 | 751,463 | +0.98(+1.55%) |
Dec 07, 2022 | 63.27 | 63.54 | 63.07 | 63.40 | 1,205,548 | -0.44(-0.69%) |
Dec 06, 2022 | 64.24 | 64.24 | 63.70 | 63.84 | 539,520 | -0.09(-0.14%) |
Dec 05, 2022 | 64.62 | 64.65 | 63.78 | 63.93 | 793,073 | -0.47(-0.73%) |
Dec 02, 2022 | 63.30 | 64.59 | 63.30 | 64.40 | 653,280 | +0.23(+0.36%) |
Dec 01, 2022 | 64.38 | 64.63 | 63.94 | 64.17 | 790,218 | -0.06(-0.09%) |
Nov 30, 2022 | 63.63 | 64.35 | 63.24 | 64.23 | 1,430,926 | +2.07(+3.33%) |
Nov 29, 2022 | 62.06 | 62.32 | 61.93 | 62.16 | 559,344 | +1.61(+2.66%) |
Nov 28, 2022 | 60.46 | 61.22 | 60.46 | 60.55 | 551,145 | -0.24(-0.40%) |
Nov 25, 2022 | 60.79 | 60.93 | 60.68 | 60.79 | 181,983 | -0.30(-0.49%) |
Nov 23, 2022 | 60.69 | 61.14 | 60.67 | 61.09 | 448,105 | +0.53(+0.87%) |
Nov 22, 2022 | 60.18 | 60.60 | 60.16 | 60.56 | 491,998 | +0.14(+0.24%) |
Nov 21, 2022 | 60.59 | 60.68 | 60.26 | 60.41 | 391,524 | -0.97(-1.58%) |
Nov 18, 2022 | 61.65 | 61.65 | 61.15 | 61.39 | 318,862 | -0.60(-0.96%) |
Nov 17, 2022 | 60.54 | 62.06 | 60.54 | 61.98 | 679,561 | +0.34(+0.55%) |
Nov 16, 2022 | 62.05 | 62.16 | 61.55 | 61.65 | 1,064,059 | -1.07(-1.70%) |
Nov 15, 2022 | 62.87 | 63.20 | 62.31 | 62.72 | 1,198,091 | +1.86(+3.05%) |
Nov 14, 2022 | 60.92 | 61.30 | 60.72 | 60.86 | 855,436 | -0.24(-0.39%) |
Nov 11, 2022 | 60.27 | 61.14 | 60.27 | 61.10 | 6,817,594 | +1.82(+3.07%) |
Nov 10, 2022 | 58.47 | 59.28 | 58.37 | 59.28 | 4,796,506 | +2.55(+4.50%) |
Nov 09, 2022 | 57.44 | 57.54 | 56.67 | 56.73 | 2,996,085 | -1.12(-1.93%) |
Nov 08, 2022 | 57.48 | 58.09 | 57.32 | 57.84 | 686,807 | +0.51(+0.89%) |
Nov 07, 2022 | 57.50 | 57.66 | 57.03 | 57.33 | 934,208 | +0.27(+0.47%) |
Nov 04, 2022 | 56.78 | 57.16 | 56.15 | 57.06 | 1,742,892 | +2.46(+4.50%) |
Nov 03, 2022 | 53.91 | 54.72 | 53.91 | 54.61 | 736,768 | +0.34(+0.62%) |
Nov 02, 2022 | 54.84 | 55.50 | 54.27 | 54.27 | 739,759 | -0.32(-0.58%) |
Nov 01, 2022 | 54.97 | 55.20 | 54.56 | 54.59 | 511,073 | +1.14(+2.13%) |
Oct 31, 2022 | 53.17 | 53.62 | 53.14 | 53.45 | 902,996 | -0.37(-0.68%) |
Oct 28, 2022 | 53.32 | 53.82 | 53.21 | 53.82 | 555,649 | -0.39(-0.73%) |
Oct 27, 2022 | 54.53 | 54.82 | 54.19 | 54.21 | 781,618 | -0.58(-1.05%) |
Oct 26, 2022 | 53.92 | 55.22 | 53.84 | 54.79 | 684,509 | +1.15(+2.14%) |
Oct 25, 2022 | 53.17 | 53.69 | 53.17 | 53.65 | 1,426,077 | +0.50(+0.94%) |
Oct 24, 2022 | 53.21 | 53.23 | 52.37 | 53.14 | 1,095,723 | -2.42(-4.35%) |
Oct 21, 2022 | 54.70 | 55.58 | 54.56 | 55.56 | 668,766 | +0.53(+0.96%) |
Oct 20, 2022 | 55.16 | 55.92 | 54.95 | 55.03 | 603,837 | +0.31(+0.56%) |
Oct 19, 2022 | 54.97 | 55.29 | 54.59 | 54.72 | 512,515 | -1.20(-2.15%) |
Oct 18, 2022 | 56.69 | 56.70 | 55.65 | 55.93 | 625,559 | -0.20(-0.36%) |
Oct 17, 2022 | 55.75 | 56.33 | 55.69 | 56.13 | 807,251 | +1.34(+2.44%) |
Oct 14, 2022 | 55.72 | 55.99 | 54.73 | 54.79 | 1,195,520 | -0.79(-1.42%) |
Oct 13, 2022 | 54.18 | 55.79 | 53.87 | 55.58 | 1,719,121 | +0.13(+0.24%) |
Oct 12, 2022 | 55.34 | 55.74 | 55.21 | 55.45 | 1,055,248 | +0.09(+0.16%) |
Oct 11, 2022 | 55.62 | 55.94 | 55.12 | 55.36 | 998,736 | -0.91(-1.63%) |
Oct 10, 2022 | 56.74 | 56.77 | 56.09 | 56.27 | 711,667 | -0.91(-1.60%) |
Oct 07, 2022 | 57.98 | 58.07 | 57.13 | 57.19 | 326,884 | -1.32(-2.25%) |
Oct 06, 2022 | 58.71 | 59.05 | 58.50 | 58.51 | 652,839 | -0.42(-0.72%) |
Oct 05, 2022 | 58.73 | 59.14 | 58.38 | 58.93 | 660,473 | +0.12(+0.20%) |
Oct 04, 2022 | 58.01 | 58.99 | 57.95 | 58.82 | 1,066,520 | +1.92(+3.37%) |